Dark

ASTS20270115P50
ASTS Jan 15 2027 50.00 Put (ASTS270115P00050000)
option OPRA

EOD

Oct 1, 2026

5.55+12.121%(+0.60)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1300	5.6500	5.0300	5.5500	+12.121%	188	5,626	0.000%
2026-09-30	4.6000	4.9500	4.2000	4.9500	-1.000%	412	5,474	+12.121%
2026-09-29	4.3500	5.1500	4.3500	5.0000	+14.943%	310	5,441	+11.000%
2026-09-28	4.3000	4.8000	4.2500	4.3500	-1.806%	26	5,287	+27.586%
2026-09-25	4.6500	4.6500	4.1500	4.4300	-5.342%	34	5,291	+25.282%
2026-09-24	5.1500	5.2000	4.3000	4.6800	-2.500%	215	5,295	+18.590%
2026-09-23	4.2000	4.8000	4.2000	4.8000	+17.073%	94	5,173	+15.625%
2026-09-22	4.5000	4.5600	3.8000	4.1000	-11.828%	179	5,148	+35.366%
2026-09-21	5.0500	5.1100	4.4900	4.6500	-12.264%	101	5,193	+19.355%
2026-09-18	5.2000	5.6000	5.2000	5.3000	+17.517%	218	5,213	+4.717%
2026-09-17	4.9000	5.0500	4.3900	4.5100	-19.320%	326	5,093	+23.060%
2026-09-16	5.7500	6.0000	5.5000	5.5900	+1.636%	139	4,988	-0.716%
2026-09-15	5.4700	5.9100	5.4500	5.5000	+1.852%	37	4,974	+0.909%
2026-09-14	6.2000	6.2000	5.1000	5.4000	-3.571%	83	4,975	+2.778%
2026-09-11	5.7000	5.8500	5.4000	5.6000	-3.448%	57	4,937	-0.893%
2026-09-10	5.5500	5.8000	4.9000	5.8000	+12.621%	53	4,901	-4.310%
2026-09-09	3.9000	5.2400	3.9000	5.1500	+14.444%	52	4,904	+7.767%
2026-09-08	5.0000	5.0000	4.3900	4.5000	-14.449%	124	4,886	+23.333%
2026-09-04	4.7000	5.3500	4.7000	5.2600	-0.190%	87	4,935	+5.513%
2026-09-03	5.0000	5.4500	5.0000	5.2700	+0.381%	57	4,935	+5.313%
2026-09-02	5.8000	5.8000	5.2000	5.2500	-23.913%	110	4,931	+5.714%
2026-09-01	6.4500	6.9500	6.4500	6.9000	+12.013%	158	4,995	-19.565%
2026-08-31	6.7800	6.7900	6.1600	6.1600	-6.667%	28	4,897	-9.903%
2026-08-28	5.9500	6.7200	5.9500	6.6000	+9.091%	61	4,892	-15.909%
2026-08-27	6.5500	6.5500	6.0000	6.0500	-9.701%	32	4,894	-8.264%
2026-08-26	6.4500	6.7000	6.4500	6.7000	+8.065%	54	4,892	-17.164%
2026-08-25	5.9000	6.4300	5.9000	6.2000	+3.333%	171	4,865	-10.484%
2026-08-24	5.5600	6.1000	5.4500	6.0000	+18.110%	120	4,837	-7.500%
2026-08-21	5.2500	5.2500	4.8000	5.0800	-13.162%	24	4,804	+9.252%
2026-08-20	5.6400	6.1200	5.6400	5.8500	+7.735%	34	4,805	-5.128%
2026-08-19	5.7000	6.1000	5.3600	5.4300	+0.742%	61	4,800	+2.210%
2026-08-18	5.5300	5.8000	5.2000	5.3900	+11.134%	454	4,788	+2.968%
2026-08-17	4.6700	4.9500	4.6000	4.8500	-3.000%	78	4,423	+14.433%
2026-08-14	5.1000	5.4500	5.0000	5.0000	-1.961%	107	4,450	+11.000%
2026-08-13	5.0900	5.3900	5.0900	5.1000	-0.971%	118	4,432	+8.824%
2026-08-12	5.2600	5.5500	5.0900	5.1500	-11.966%	101	4,364	+7.767%
2026-08-11	6.3500	6.9000	5.8500	5.8500	-15.217%	59	4,310	-5.128%
2026-08-10	6.5000	6.9000	6.5000	6.9000	+5.344%	56	4,285	-19.565%
2026-08-07	7.3500	7.4800	6.5100	6.5500	-12.081%	97	4,239	-15.267%
2026-08-06	7.0500	7.5000	6.8500	7.4500	-1.325%	254	4,241	-25.503%
2026-08-05	7.7400	7.8300	7.5200	7.5500	0.000%	47	4,131	-26.490%
2026-08-04	7.7600	8.2000	7.4000	7.5500	-14.593%	40	4,104	-26.490%
2026-08-03	10.0400	10.0400	8.7200	8.8400	-12.906%	23	4,095	-37.217%
2026-07-31	10.6000	10.7300	10.1200	10.1500	-3.056%	57	4,096	-45.320%
2026-07-30	11.3000	11.3800	10.4700	10.4700	-12.017%	26	4,041	-46.991%
2026-07-29	10.6200	12.0000	10.6200	11.9000	+4.386%	63	4,039	-53.361%
2026-07-28	11.5000	12.0200	10.7500	11.4000	+4.110%	76	3,992	-51.316%
2026-07-27	10.9000	11.0000	10.8500	10.9500	-3.097%	29	3,991	-49.315%
2026-07-24	10.4000	11.3000	10.4000	11.3000	+6.503%	251	3,967	-50.885%
2026-07-23	11.0000	11.1500	10.6100	10.6100	+5.572%	21	3,965	-47.691%
2026-07-22	9.7200	10.0500	9.7100	10.0500	+2.551%	24	3,980	-44.776%
2026-07-21	10.7000	10.7000	9.7000	9.8000	-9.677%	26	3,967	-43.367%
2026-07-20	11.3600	11.3600	10.8500	10.8500	-4.405%	176	3,949	-48.848%
2026-07-17	11.9000	11.9000	10.6500	11.3500	-6.276%	108	3,945	-51.101%
2026-07-16	10.5000	12.5700	10.2000	12.1100	+39.195%	1,315	3,949	-54.170%
2026-07-15	8.3700	9.2000	8.3700	8.7000	+4.442%	32	2,836	-36.207%
2026-07-14	8.2500	8.3500	8.1700	8.3300	-4.691%	64	2,837	-33.373%
2026-07-13	8.5300	8.8100	8.1500	8.7400	+10.354%	143	2,787	-36.499%
2026-07-10	7.9800	8.0500	7.8100	7.9200	+1.538%	72	2,822	-29.924%
2026-07-09	8.1000	8.2300	7.8000	7.8000	-4.294%	34	2,805	-28.846%
2026-07-08	8.1100	8.1500	8.1100	8.1500	+5.844%	5	2,792	-31.902%
2026-07-07	7.8500	7.9500	7.7000	7.7000	+5.479%	19	2,792	-27.922%
2026-07-06	6.9500	7.3000	6.9000	7.3000	+5.491%	21	2,776	-23.973%
2026-07-02	6.3800	6.9800	6.3800	6.9200	+4.060%	34	2,783	-19.798%
2026-07-01	6.1500	6.6500	6.1500	6.6500	+2.465%	5	2,783	-16.541%
2026-06-30	6.6000	6.6000	6.4900	6.4900	-3.134%	4	2,782	-14.484%
2026-06-29	7.8000	8.0000	6.5000	6.7000	-22.454%	26	2,784	-17.164%
2026-06-26	9.3000	9.3000	8.4700	8.6400	-11.475%	17	2,790	-35.764%
2026-06-25	10.0000	10.4000	9.6900	9.7600	+0.619%	144	2,800	-43.135%
2026-06-24	9.4100	9.7000	9.2800	9.7000	+11.494%	39	2,740	-42.784%
2026-06-23	8.9400	8.9400	8.3000	8.7000	0.000%	30	2,726	-36.207%
2026-06-22	8.2000	8.8500	8.2000	8.7000	+16.000%	343	2,720	-36.207%
2026-06-18	7.3000	8.1000	7.3000	7.5000	+2.740%	108	2,431	-26.000%
2026-06-17	7.7000	7.7000	7.0000	7.3000	-8.521%	56	2,431	-23.973%
2026-06-16	7.8400	7.9800	7.8400	7.9800	+7.838%	4	2,469	-30.451%
2026-06-15	7.9500	8.0000	7.3000	7.4000	-13.953%	32	2,469	-25.000%
2026-06-12	8.3500	8.9500	8.3500	8.6000	+14.362%	14	2,495	-35.465%
2026-06-11	7.6500	7.6500	7.5200	7.5200	-4.810%	25	2,499	-26.197%
2026-06-10	7.5500	7.9500	7.5000	7.9000	+9.570%	63	2,494	-29.747%
2026-06-08	7.2100	7.2100	7.2100	7.2100	-4.756%	1	2,516	-23.024%
2026-06-05	6.8500	7.9000	6.8500	7.5700	+26.167%	15	2,516	-26.684%
2026-06-04	6.5000	6.5000	6.0000	6.0000	-1.800%	4	2,518	-7.500%
2026-06-03	6.1700	6.1700	5.4500	6.1100	+7.381%	5	2,517	-9.165%
2026-06-02	6.0000	6.0000	5.6900	5.6900	-12.462%	17	2,514	-2.460%
2026-06-01	6.6300	6.9000	6.4100	6.5000	+7.084%	31	2,525	-14.615%
2026-05-29	5.8600	6.5000	5.8000	6.0700	+32.823%	21	2,544	-8.567%
2026-05-28	4.9500	4.9500	4.5700	4.5700	-9.505%	38	2,533	+21.444%
2026-05-27	5.0100	5.0500	4.8300	5.0500	-1.942%	17	2,527	+9.901%
2026-05-26	5.2700	5.4500	4.8500	5.1500	-18.254%	70	2,541	+7.767%
2026-05-22	6.3400	6.4500	5.9000	6.3000	-10.000%	99	2,533	-11.905%
2026-05-21	7.3000	7.3800	6.9500	7.0000	-5.405%	69	2,519	-20.714%
2026-05-20	7.7500	7.7500	7.4000	7.4000	-6.329%	6	2,519	-25.000%
2026-05-19	8.5000	9.1500	7.9000	7.9000	-8.140%	52	2,458	-29.747%
2026-05-18	8.3100	8.8500	8.1500	8.6000	+7.500%	55	2,458	-35.465%
2026-05-15	8.9500	9.0000	8.0000	8.0000	-3.614%	65	2,458	-30.625%
2026-05-14	8.6000	9.4500	8.2500	8.3000	-13.089%	143	2,434	-33.133%
2026-05-13	10.3500	10.3500	9.4400	9.5500	-6.829%	41	2,403	-41.885%
2026-05-12	9.8500	10.4000	9.8500	10.2500	+12.390%	62	2,403	-45.854%
2026-05-11	9.7800	9.7800	9.0500	9.1200	-9.524%	133	2,403	-39.145%
2026-05-08	10.9100	10.9100	10.0800	10.0800	-10.954%	22	2,376	-44.940%
2026-05-07	10.3600	11.4500	10.3600	11.3200	+12.190%	46	2,370	-50.972%
2026-05-06	11.0000	11.0000	10.0900	10.0900	-9.911%	35	2,359	-44.995%
2026-05-05	10.3800	11.4000	9.9400	11.2000	+12.000%	127	2,356	-50.446%
2026-05-04	10.0000	10.0000	9.8000	10.0000	+5.820%	17	2,294	-44.500%
2026-05-01	9.4500	9.5500	9.3700	9.4500	+2.162%	6	2,285	-41.270%
2026-04-30	9.2500	9.4800	9.1000	9.2500	-7.685%	60	2,285	-40.000%
2026-04-29	9.9900	10.3600	9.9700	10.0200	+4.375%	88	2,278	-44.611%
2026-04-28	9.0000	9.6000	8.9400	9.6000	+7.987%	29	2,230	-42.188%
2026-04-27	9.0200	9.0500	8.8900	8.8900	+1.023%	15	2,230	-37.570%
2026-04-24	8.6500	8.8000	8.6500	8.8000	+2.924%	4	2,237	-36.932%
2026-04-23	8.4300	8.5500	8.3200	8.5500	+8.503%	114	2,237	-35.088%
2026-04-22	8.1300	8.1300	7.8800	7.8800	-6.746%	11	2,308	-29.569%
2026-04-21	8.1200	8.4500	8.1200	8.4500	-6.630%	11	2,313	-34.320%
2026-04-20	8.4000	9.2900	8.4000	9.0500	+18.301%	775	2,313	-38.674%
2026-04-17	7.5500	7.6500	7.5500	7.6500	+4.795%	14	2,424	-27.451%
2026-04-16	7.8000	7.8000	7.2000	7.3000	-8.176%	30	2,438	-23.973%
2026-04-15	8.2000	8.2000	7.9200	7.9500	+0.633%	5	2,434	-30.189%
2026-04-14	7.1900	7.9000	7.1900	7.9000	+12.857%	5	2,434	-29.747%
2026-04-13	6.7300	7.0000	6.5000	7.0000	-2.098%	8	2,430	-20.714%
2026-04-08	7.3500	7.3500	7.1500	7.1500	-8.917%	3	2,423	-22.378%
2026-04-07	7.9000	7.9000	7.8500	7.8500	+3.974%	10	2,424	-29.299%
2026-04-06	7.5500	7.5500	7.5500	7.5500	-8.485%	1	2,430	-26.490%
2026-04-02	9.1500	9.1500	8.2400	8.2500	-6.250%	5	2,436	-32.727%
2026-04-01	8.2500	8.8000	8.1500	8.8000	-11.558%	131	2,436	-36.932%
2026-03-31	9.6000	9.9500	9.5000	9.9500	-5.598%	155	2,452	-44.221%
2026-03-30	10.0000	10.8900	9.8500	10.5400	+8.103%	175	2,510	-47.343%
2026-03-27	9.1200	9.7500	9.1000	9.7500	+32.114%	83	2,518	-43.077%
2026-03-25	7.3300	7.3800	7.3300	7.3800	-11.084%	2	2,497	-24.797%
2026-03-24	8.5500	8.5500	8.3000	8.3000	-0.599%	2	2,495	-33.133%
2026-03-23	7.4000	8.3500	7.4000	8.3500	+4.375%	4	2,495	-33.533%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-6.977%	4	2,499	-30.625%
2026-03-16	9.0000	9.0000	8.6000	8.6000	-0.693%	7	2,499	-35.465%
2026-03-11	8.6600	8.6600	8.6600	8.6600	-0.460%	2	2,502	-35.912%
2026-03-10	8.9000	9.3000	8.7000	8.7000	+0.115%	10	2,500	-36.207%
2026-03-09	9.1500	9.5000	8.6900	8.6900	-3.444%	10	2,502	-36.133%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+5.882%	1	2,505	-38.333%
2026-03-05	8.4000	8.8500	8.3500	8.5000	+13.333%	13	2,505	-34.706%
2026-03-04	7.5000	7.8000	7.4000	7.5000	-9.639%	1,205	2,498	-26.000%
2026-03-03	9.0000	9.1500	8.1500	8.3000	-17.000%	232	2,216	-33.133%
2026-03-02	11.0000	11.0000	9.7500	10.0000	-4.853%	21	2,185	-44.500%
2026-02-27	10.4300	10.8500	10.3200	10.5100	+9.138%	48	2,179	-47.193%
2026-02-26	9.6300	9.6300	9.6300	9.6300	+0.313%	1	2,185	-42.368%
2026-02-25	9.7000	9.8500	9.6000	9.6000	0.000%	9	2,186	-42.188%
2026-02-24	10.0500	10.3500	9.6000	9.6000	-3.518%	33	2,186	-42.188%
2026-02-23	10.5000	10.5300	9.9500	9.9500	-3.585%	6	2,178	-44.221%
2026-02-20	9.2500	10.3500	9.2500	10.3200	+3.719%	127	2,175	-46.221%
2026-02-19	9.5700	9.9500	9.5700	9.9500	-1.192%	4	2,055	-44.221%
2026-02-18	10.2000	10.2000	9.7500	10.0700	-1.275%	22	2,053	-44.886%
2026-02-17	11.1000	11.1000	9.7500	10.2000	-4.225%	157	2,046	-45.588%
2026-02-13	10.5800	10.6900	9.9500	10.6500	-4.054%	23	1,906	-47.887%
2026-02-12	10.5300	11.1700	9.8000	11.1000	+21.179%	1,082	1,906	-50.000%
2026-02-11	8.7000	9.7200	8.7000	9.1600	+2.921%	33	1,227	-39.410%
2026-02-10	8.8500	9.2000	8.8500	8.9000	+4.706%	52	1,221	-37.640%
2026-02-09	8.5000	8.5000	8.5000	8.5000	0.000%	10	1,206	-34.706%
2026-02-06	9.4600	9.4600	7.8500	8.5000	-15.000%	238	1,206	-34.706%
2026-02-05	9.0000	10.1000	9.0000	10.0000	+15.607%	35	1,009	-44.500%
2026-02-04	7.8000	9.5000	7.8000	8.6500	+7.855%	31	1,016	-35.838%
2026-02-03	8.0500	8.0500	8.0200	8.0200	-0.373%	2	1,013	-30.798%
2026-02-02	8.0000	8.0500	6.8500	8.0500	+5.921%	7	1,012	-31.056%
2026-01-30	6.5000	7.7000	6.5000	7.6000	+10.145%	13	1,006	-26.974%
2026-01-29	7.0700	7.0700	6.9000	6.9000	+1.471%	4	997	-19.565%
2026-01-28	7.3500	7.4000	6.8000	6.8000	-13.924%	85	998	-18.382%
2026-01-27	8.0000	8.0000	7.9000	7.9000	-0.629%	3	1,074	-29.747%
2026-01-26	7.9000	7.9500	7.9000	7.9500	+10.417%	32	1,072	-30.189%
2026-01-23	7.6400	7.6400	7.2000	7.2000	+0.699%	32	1,100	-22.917%
2026-01-22	8.5500	8.5500	7.1500	7.1500	-20.556%	24	1,098	-22.378%
2026-01-21	9.0000	9.3500	8.7200	9.0000	+10.701%	76	1,082	-38.333%
2026-01-20	8.0000	8.1300	7.4500	8.1300	+5.584%	26	1,055	-31.734%
2026-01-16	8.5500	8.8000	7.2300	7.7000	-16.576%	78	1,003	-27.922%
2026-01-15	9.5000	9.8000	9.1500	9.2300	-7.236%	25	1,003	-39.870%
2026-01-14	10.6500	10.7600	9.9500	9.9500	-1.192%	41	999	-44.221%
2026-01-13	10.1100	10.1500	9.8500	10.0700	+0.199%	17	979	-44.886%
2026-01-12	9.8000	10.2300	9.8000	10.0500	+1.208%	26	980	-44.776%
2026-01-09	10.5000	10.5000	9.5000	9.9300	-5.429%	25	971	-44.109%
2026-01-08	11.0000	11.0000	10.5000	10.5000	-7.895%	5	959	-47.143%
2026-01-07	10.2400	11.4000	10.2400	11.4000	+14.919%	17	956	-51.316%
2026-01-06	10.3000	10.3000	9.9200	9.9200	-7.290%	112	957	-44.052%
2026-01-05	11.8400	12.7000	10.3500	10.7000	-10.084%	88	869	-48.131%
2026-01-02	13.3000	13.4000	11.9000	11.9000	-10.995%	44	846	-53.361%
2025-12-31	13.3000	13.4000	12.9500	13.3700	+0.225%	75	764	-58.489%
2025-12-30	12.8500	13.3400	12.8500	13.3400	-1.550%	3	764	-58.396%
2025-12-29	13.0000	13.5500	13.0000	13.5500	-1.455%	26	763	-59.041%
2025-12-26	13.2800	13.8700	13.1000	13.7500	+6.178%	135	740	-59.636%
2025-12-24	11.3500	12.9500	11.3500	12.9500	+8.824%	6	686	-57.143%
2025-12-23	11.9000	11.9000	11.9000	11.9000	+4.846%	5	686	-53.361%
2025-12-22	12.7500	12.7500	11.3500	11.3500	-15.926%	68	681	-51.101%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-14.826%	1	679	-58.889%
2025-12-18	15.8500	15.8500	15.8500	15.8500	+5.596%	2	678	-64.984%
2025-12-17	15.0000	15.0600	14.8500	15.0100	+3.517%	5	675	-63.025%
2025-12-16	14.5000	14.5000	14.5000	14.5000	+4.317%	5	674	-61.724%
2025-12-15	13.9000	13.9000	13.9000	13.9000	+5.303%	1	669	-60.072%
2025-12-12	12.1400	13.2000	12.1400	13.2000	+7.931%	22	669	-57.955%
2025-12-11	12.2500	12.9000	12.2300	12.2300	-2.160%	10	655	-54.620%
2025-12-10	12.8500	13.2800	12.5000	12.5000	-9.420%	4	656	-55.600%
2025-12-09	13.8000	13.8000	13.8000	13.8000	+3.062%	50	654	-59.783%
2025-12-08	14.3000	14.3000	13.3900	13.3900	-1.977%	96	658	-58.551%
2025-12-04	14.4400	14.6000	13.6600	13.6600	-16.504%	31	581	-59.370%
2025-12-03	16.3800	16.3800	16.3600	16.3600	-5.869%	10	579	-66.076%
2025-12-01	18.8500	18.8500	17.1800	17.3800	+2.537%	14	569	-68.067%
2025-11-26	16.9500	16.9500	16.9500	16.9500	-7.123%	2	564	-67.257%
2025-11-24	18.2900	18.4300	18.2500	18.2500	-0.761%	10	564	-69.589%
2025-11-21	18.2000	18.5500	18.1200	18.3900	+1.884%	78	564	-69.821%
2025-11-20	17.7300	18.0600	17.1800	18.0500	+1.747%	15	601	-69.252%
2025-11-18	17.7400	17.7400	17.7400	17.7400	+3.320%	7	609	-68.715%
2025-11-17	16.6500	17.1700	16.6500	17.1700	+8.878%	23	609	-67.676%
2025-11-14	16.1700	16.2300	15.7700	15.7700	-1.499%	33	587	-64.807%
2025-11-13	16.0100	16.0100	16.0100	16.0100	+3.961%	2	557	-65.334%
2025-11-12	15.4000	15.4000	15.4000	15.4000	+4.905%	10	555	-63.961%
2025-11-11	14.6800	14.6800	14.6800	14.6800	+0.342%	20	545	-62.193%
2025-11-07	14.9000	15.0000	14.6300	14.6300	+4.277%	3	545	-62.064%
2025-11-06	15.0000	15.0000	14.0300	14.0300	-2.230%	145	546	-60.442%
2025-11-05	14.5600	14.5600	14.3500	14.3500	+2.135%	25	427	-61.324%
2025-11-04	14.0500	14.0500	14.0500	14.0500	+0.357%	124	413	-60.498%
2025-11-03	13.6000	14.0000	13.6000	14.0000	+13.821%	41	406	-60.357%
2025-10-31	12.9500	12.9500	12.3000	12.3000	+3.015%	4	406	-54.878%
2025-10-29	11.9400	11.9400	11.9400	11.9400	-3.787%	1	405	-53.518%
2025-10-27	13.0800	13.0800	12.3400	12.4100	-7.388%	43	373	-55.278%
2025-10-23	13.5000	13.5000	13.4000	13.4000	-4.286%	4	373	-58.582%
2025-10-22	13.7000	14.0000	13.7000	14.0000	+11.111%	54	370	-60.357%
2025-10-21	12.5200	12.6000	12.5200	12.6000	+29.231%	10	340	-55.952%
2025-10-16	10.4200	10.4200	9.7500	9.7500	-7.583%	11	330	-43.077%
2025-10-15	11.3800	11.3800	10.5500	10.5500	+3.431%	29	332	-47.393%
2025-10-14	11.1700	11.1700	10.2000	10.2000	-3.500%	50	311	-45.588%
2025-10-10	10.5500	10.5900	10.5500	10.5700	-3.909%	5	312	-47.493%
2025-10-09	11.3300	11.3500	10.5000	11.0000	-6.859%	34	311	-49.545%
2025-10-08	10.7500	12.0900	10.7500	11.8100	-6.270%	91	318	-53.006%
2025-10-07	13.4500	13.4700	12.6000	12.6000	-1.176%	102	333	-55.952%
2025-10-06	13.0700	13.0700	12.6200	12.7500	-6.388%	14	333	-56.471%
2025-10-03	14.2500	14.2500	13.6200	13.6200	-2.296%	30	337	-59.251%
2025-10-02	15.9800	15.9800	13.9400	13.9400	-15.000%	18	347	-60.187%
2025-10-01	16.4000	16.4000	16.4000	16.4000	-9.141%	1	356	-66.159%
2025-09-30	18.0500	18.0500	18.0500	18.0500	+0.725%	1	357	-69.252%
2025-09-29	17.3500	17.9300	17.3500	17.9200	-1.538%	4	356	-69.029%
2025-09-25	17.8000	18.2000	17.4700	18.2000	+8.722%	53	355	-69.505%
2025-09-24	16.4600	16.7400	16.4600	16.7400	+2.385%	3	351	-66.846%
2025-09-23	16.8000	16.8000	16.3400	16.3500	-9.217%	3	350	-66.055%
2025-09-22	18.0100	18.0100	18.0100	18.0100	-15.446%	5	349	-69.184%
2025-09-12	21.3000	21.3000	21.3000	21.3000	-3.182%	10	344	-73.944%
2025-09-10	22.0000	22.0000	22.0000	22.0000	+1.852%	10	354	-74.773%
2025-09-09	21.6700	22.3000	21.6000	21.6000	+3.846%	19	354	-74.306%
2025-09-08	20.8000	20.8000	20.8000	20.8000	+5.584%	8	351	-73.317%
2025-09-05	19.5800	19.7000	19.5300	19.7000	-1.500%	4	359	-71.827%
2025-09-04	20.1900	20.4800	19.5000	20.0000	+7.527%	29	357	-72.250%
2025-09-03	17.4800	18.6000	17.4800	18.6000	+6.590%	11	360	-70.161%
2025-09-02	17.4500	17.4500	17.4500	17.4500	+0.576%	1	351	-68.195%
2025-08-28	17.3500	17.3500	17.3500	17.3500	-1.196%	1	352	-68.012%
2025-08-27	17.5600	17.5600	17.5600	17.5600	+4.214%	1	351	-68.394%
2025-08-26	16.5000	16.8800	16.5000	16.8500	-0.882%	12	352	-67.062%
2025-08-25	17.0000	17.2500	16.9800	17.0000	-6.593%	12	352	-67.353%
2025-08-22	18.3500	18.3500	18.2000	18.2000	-1.568%	3	347	-69.505%
2025-08-19	18.4900	18.4900	18.4900	18.4900	+1.038%	2	348	-69.984%
2025-08-18	18.3000	18.3000	18.3000	18.3000	+0.826%	10	346	-69.672%
2025-08-14	17.7000	18.1500	17.2800	18.1500	+0.554%	11	350	-69.421%
2025-08-13	17.4300	18.7200	17.4000	18.0500	+10.061%	21	350	-69.252%
2025-08-12	16.7000	16.7000	16.4000	16.4000	-13.684%	2	341	-66.159%
2025-08-08	18.8000	19.0000	18.7900	19.0000	+0.796%	3	343	-70.789%
2025-08-07	18.3400	19.1100	18.3400	18.8500	+5.307%	4	344	-70.557%
2025-08-05	17.9000	17.9000	17.9000	17.9000	-0.556%	10	341	-68.994%
2025-08-01	18.0000	18.0000	18.0000	18.0000	+3.034%	1	351	-69.167%
2025-07-29	17.4700	17.4700	17.4700	17.4700	+2.164%	1	351	-68.231%
2025-07-28	17.1000	17.1000	17.1000	17.1000	-0.292%	10	350	-67.544%
2025-07-25	17.0000	17.1500	16.8700	17.1500	+7.862%	137	360	-67.638%
2025-07-24	16.3500	16.3500	15.9000	15.9000	-3.049%	23	305	-65.094%
2025-07-23	16.4000	16.4000	16.4000	16.4000	-2.959%	2	304	-66.159%
2025-07-22	16.9500	16.9500	16.9000	16.9000	+1.258%	2	304	-67.160%
2025-07-18	16.7000	16.7000	16.6900	16.6900	-3.302%	2	305	-66.747%
2025-07-17	17.2600	17.2600	17.2600	17.2600	-6.501%	4	304	-67.845%
2025-07-15	18.8200	18.8200	18.4600	18.4600	-6.389%	15	308	-69.935%
2025-07-14	19.7100	19.7200	19.7100	19.7200	-7.418%	2	294	-71.856%
2025-07-10	21.3000	21.3000	21.3000	21.3000	+2.849%	1	292	-73.944%
2025-07-03	20.8500	20.8500	20.6700	20.7100	-4.474%	11	291	-73.201%
2025-07-01	21.6800	21.6800	21.6800	21.6800	+3.484%	2	293	-74.400%
2025-06-30	20.4000	21.0800	20.3600	20.9500	+4.541%	40	291	-73.508%
2025-06-27	19.6000	20.5000	19.6000	20.0400	+0.200%	12	282	-72.305%
2025-06-26	20.0000	20.0000	20.0000	20.0000	+2.041%	3	282	-72.250%
2025-06-25	19.6200	20.9700	19.6000	19.6000	-1.508%	14	282	-71.684%
2025-06-24	20.4500	20.5000	19.0000	19.9000	-4.785%	136	279	-72.111%
2025-06-23	21.3000	21.3000	20.9000	20.9000	-2.655%	45	222	-73.445%
2025-06-20	20.8000	21.4700	20.8000	21.4700	-2.982%	18	177	-74.150%
2025-06-18	22.1300	22.1300	22.1300	22.1300	-11.480%	1	182	-74.921%
2025-06-10	26.6000	26.6000	24.7000	25.0000	+1.215%	3	182	-77.800%
2025-06-09	24.3500	25.1400	24.3500	24.7000	-8.110%	9	182	-77.530%
2025-06-06	26.0500	26.8800	26.0500	26.8800	+2.205%	4	178	-79.353%
2025-06-05	27.7500	27.7500	26.3000	26.3000	-4.015%	5	178	-78.897%
2025-06-04	28.2500	28.2500	26.8000	27.4000	-8.667%	4	177	-79.745%
2025-05-30	30.0000	30.0000	30.0000	30.0000	+1.523%	2	176	-81.500%
2025-05-29	29.5000	29.5500	29.5000	29.5500	+2.783%	45	176	-81.218%
2025-05-27	29.0000	29.0000	28.7500	28.7500	-3.846%	47	131	-80.696%
2025-05-21	29.2200	29.9000	29.2200	29.9000	+1.390%	54	130	-81.438%
2025-05-19	29.4900	29.4900	29.4900	29.4900	+5.889%	2	77	-81.180%
2025-05-16	27.8500	27.8500	27.8500	27.8500	-1.764%	6	75	-80.072%
2025-05-15	28.3500	28.3500	28.3500	28.3500	+0.177%	2	72	-80.423%
2025-05-14	28.3000	28.3000	28.3000	28.3000	-0.702%	1	70	-80.389%
2025-05-13	28.5000	28.5000	28.5000	28.5000	+0.707%	2	69	-80.526%
2025-05-12	28.3000	28.3000	28.3000	28.3000	-4.650%	3	67	-80.389%
2025-05-05	29.6800	29.6800	29.6800	29.6800	+3.056%	1	64	-81.301%
2025-05-02	28.9000	28.9000	28.8000	28.8000	-6.341%	4	64	-80.729%
2025-04-30	30.7500	30.7500	30.7500	30.7500	+1.990%	2	64	-81.951%
2025-04-24	30.1000	30.1500	30.1000	30.1500	-6.279%	3	64	-81.592%
2025-04-22	32.2000	32.2000	32.1700	32.1700	-1.015%	21	62	-82.748%
2025-04-21	32.2500	32.9000	31.5000	32.5000	+3.207%	19	42	-82.923%
2025-04-16	31.5000	31.5000	31.4900	31.4900	+3.246%	15	38	-82.375%
2025-04-10	30.5000	30.5000	30.5000	30.5000	+0.230%	1	49	-81.803%
2025-04-09	32.8200	32.8200	30.4300	30.4300	-6.225%	6	48	-81.761%
2025-04-08	32.3000	32.4500	32.3000	32.4500	+6.743%	4	42	-82.897%
2025-03-28	30.4000	30.4000	30.4000	30.4000	+5.556%	4	38	-81.743%
2025-03-26	28.6300	28.8000	28.6300	28.8000	+2.491%	10	36	-80.729%
2025-03-25	28.1000	28.1000	28.1000	28.1000	+0.537%	1	26	-80.249%
2025-03-10	27.9500	27.9500	27.9500	27.9500	0.000%	25	25	-80.143%

.dark-mode .S6dsZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6dsZT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P50ASTS Jan 15 2027 50.00 Put (ASTS270115P00050000)option OPRA

ASTS20270115P50
ASTS Jan 15 2027 50.00 Put (ASTS270115P00050000)
option OPRA